Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 367.00
+1.31 (0.36%)
At close: Oct 16, 2026
Blumar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0.36% | 40,000 |
| Oct 15, 2026 | 365.69 | 365.69 | 365.69 | 365.69 | 365.69 | - | - |
| Oct 14, 2026 | 365.69 | 365.69 | 365.69 | 365.69 | 365.69 | 3.01% | 49,295 |
| Oct 13, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 330 |
| Oct 9, 2026 | 346.62 | 355.00 | 346.62 | 355.00 | 355.00 | -0.10% | 163,741 |
| Oct 8, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | 338 |
| Oct 7, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | 551 |
| Oct 6, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | 295 |
| Oct 5, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | 340 |
| Oct 2, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | - |
| Oct 1, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | - |
| Sep 30, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | - |
| Sep 29, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - | 1,466 |
| Sep 28, 2026 | 345.76 | 355.35 | 345.76 | 355.35 | 355.35 | 5.45% | 22,212 |
| Sep 25, 2026 | 330.00 | 337.00 | 330.00 | 337.00 | 337.00 | 2.74% | 50,230 |
| Sep 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 138 |
| Sep 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 364 |
| Sep 22, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 21, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 15, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 31,258 |
| Sep 11, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 5.30% | 10,000 |
| Sep 10, 2026 | 310.13 | 320.01 | 310.13 | 311.48 | 311.48 | 3.83% | 84,627 |
| Sep 9, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 7.91% | 266,590 |
| Sep 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 4 |
| Sep 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 2,200 |
| Sep 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 31, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 362 |
| Aug 27, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 26, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | 8,752 |
| Aug 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 168 |
| Aug 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 19, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 506 |
| Aug 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1,698 |
| Aug 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 41 |
| Aug 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 12, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 3,000 |
| Aug 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 10, 2026 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.11% | 84,687 |
| Aug 7, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Aug 6, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 300 |